Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.017 | 1.055 | 1.017 | 1.017 | 27,317 | -0.01(-0.93%) |
Aug 30, 2023 | 1.008 | 1.070 | 1.008 | 1.027 | 49,851 | -0.02(-2.26%) |
Aug 29, 2023 | 1.027 | 1.055 | 1.017 | 1.051 | 42,077 | +0.00(+0.00%) |
Aug 28, 2023 | 1.069 | 1.093 | 1.036 | 1.051 | 33,591 | -0.02(-2.21%) |
Aug 25, 2023 | 1.112 | 1.112 | 1.069 | 1.074 | 2,093 | +0.03(+2.73%) |
Aug 24, 2023 | 1.103 | 1.112 | 1.046 | 1.046 | 25,142 | -0.09(-7.56%) |
Aug 23, 2023 | 1.093 | 1.141 | 1.084 | 1.131 | 22,821 | +0.04(+3.93%) |
Aug 22, 2023 | 1.093 | 1.093 | 1.070 | 1.089 | 20,941 | -0.02(-2.02%) |
Aug 21, 2023 | 1.093 | 1.141 | 1.084 | 1.111 | 33,065 | -0.05(-4.21%) |
Aug 18, 2023 | 1.093 | 1.169 | 1.093 | 1.160 | 19,688 | +0.03(+2.52%) |
Aug 17, 2023 | 1.093 | 1.198 | 1.093 | 1.131 | 33,617 | -0.04(-3.25%) |
Aug 16, 2023 | 1.065 | 1.179 | 1.056 | 1.169 | 23,937 | +0.10(+9.33%) |
Aug 15, 2023 | 1.131 | 1.155 | 1.055 | 1.070 | 27,153 | -0.06(-5.47%) |
Aug 14, 2023 | 1.198 | 1.207 | 1.055 | 1.132 | 78,265 | -0.10(-8.45%) |
Aug 11, 2023 | 1.217 | 1.236 | 1.207 | 1.236 | 24,249 | -0.01(-0.76%) |
Aug 10, 2023 | 1.241 | 1.265 | 1.217 | 1.245 | 20,723 | +0.01(+0.76%) |
Aug 09, 2023 | 1.207 | 1.246 | 1.198 | 1.236 | 21,191 | -0.02(-1.52%) |
Aug 08, 2023 | 1.236 | 1.255 | 1.200 | 1.255 | 10,144 | +0.01(+0.76%) |
Aug 07, 2023 | 1.255 | 1.264 | 1.188 | 1.246 | 24,092 | -0.06(-4.38%) |
Aug 04, 2023 | 1.255 | 1.303 | 1.255 | 1.303 | 25,388 | +0.02(+1.48%) |
Aug 03, 2023 | 1.312 | 1.322 | 1.274 | 1.284 | 16,523 | -0.01(-0.74%) |
Aug 02, 2023 | 1.312 | 1.312 | 1.265 | 1.293 | 19,935 | +0.01(+0.74%) |
Aug 01, 2023 | 1.407 | 1.407 | 1.265 | 1.284 | 34,604 | -0.08(-5.59%) |
Jul 31, 2023 | 1.341 | 1.406 | 1.341 | 1.360 | 14,351 | -0.02(-1.38%) |
Jul 28, 2023 | 1.303 | 1.398 | 1.303 | 1.379 | 21,490 | +0.07(+5.07%) |
Jul 27, 2023 | 1.322 | 1.331 | 1.274 | 1.312 | 29,956 | -0.03(-2.13%) |
Jul 26, 2023 | 1.331 | 1.398 | 1.293 | 1.341 | 25,422 | -0.06(-4.08%) |
Jul 25, 2023 | 1.360 | 1.398 | 1.315 | 1.398 | 30,139 | +0.04(+2.80%) |
Jul 24, 2023 | 1.426 | 1.426 | 1.341 | 1.360 | 30,629 | -0.07(-4.67%) |
Jul 21, 2023 | 1.426 | 1.453 | 1.388 | 1.426 | 38,694 | -0.02(-1.48%) |
Jul 20, 2023 | 1.426 | 1.464 | 1.388 | 1.448 | 29,127 | +0.01(+0.83%) |
Jul 19, 2023 | 1.407 | 1.445 | 1.379 | 1.436 | 22,075 | +0.02(+1.34%) |
Jul 18, 2023 | 1.379 | 1.452 | 1.369 | 1.417 | 24,372 | +0.00(+0.01%) |
Jul 17, 2023 | 1.407 | 1.474 | 1.407 | 1.417 | 19,407 | -0.00(-0.01%) |
Jul 14, 2023 | 1.436 | 1.492 | 1.417 | 1.417 | 36,436 | -0.01(-0.77%) |
Jul 13, 2023 | 1.502 | 1.559 | 1.407 | 1.428 | 101,259 | -0.07(-4.36%) |
Jul 12, 2023 | 1.493 | 1.521 | 1.436 | 1.493 | 31,303 | -0.00(-0.02%) |
Jul 11, 2023 | 1.504 | 1.509 | 1.455 | 1.493 | 28,141 | +0.04(+2.63%) |
Jul 10, 2023 | 1.436 | 1.542 | 1.423 | 1.455 | 34,372 | +0.02(+1.32%) |
Jul 07, 2023 | 1.455 | 1.502 | 1.426 | 1.436 | 30,911 | +0.00(+0.01%) |
Jul 06, 2023 | 1.426 | 1.445 | 1.388 | 1.436 | 22,232 | +0.01(+0.67%) |
Jul 05, 2023 | 1.360 | 1.426 | 1.331 | 1.426 | 75,263 | +0.06(+4.17%) |
Jul 03, 2023 | 1.379 | 1.379 | 1.294 | 1.369 | 15,239 | +0.01(+0.70%) |
Jun 30, 2023 | 1.398 | 1.398 | 1.350 | 1.360 | 28,170 | -0.03(-2.05%) |
Jun 29, 2023 | 1.436 | 1.474 | 1.284 | 1.388 | 185,422 | -0.05(-3.31%) |
Jun 28, 2023 | 1.436 | 1.540 | 1.436 | 1.436 | 112,540 | -0.06(-3.82%) |
Jun 27, 2023 | 1.531 | 1.550 | 1.455 | 1.493 | 51,922 | -0.05(-3.09%) |
Jun 26, 2023 | 1.474 | 1.559 | 1.436 | 1.540 | 425,592 | +0.02(+1.57%) |
Jun 23, 2023 | 1.559 | 1.569 | 1.426 | 1.516 | 56,582 | -0.03(-2.15%) |
Jun 22, 2023 | 1.483 | 1.588 | 1.483 | 1.550 | 117,334 | +0.04(+2.52%) |
Jun 21, 2023 | 1.493 | 1.559 | 1.426 | 1.512 | 119,977 | +0.02(+1.27%) |
Jun 20, 2023 | 1.388 | 1.502 | 1.379 | 1.493 | 82,780 | +0.10(+6.80%) |
Jun 16, 2023 | 1.464 | 1.469 | 1.398 | 1.398 | 59,100 | -0.05(-3.29%) |
Jun 15, 2023 | 1.445 | 1.493 | 1.407 | 1.445 | 52,283 | +0.01(+0.66%) |
Jun 14, 2023 | 1.331 | 1.464 | 1.331 | 1.436 | 131,436 | +0.10(+7.09%) |
Jun 13, 2023 | 1.265 | 1.360 | 1.265 | 1.341 | 130,032 | +0.10(+7.63%) |
Jun 12, 2023 | 1.284 | 1.331 | 1.160 | 1.246 | 280,557 | -0.06(-4.38%) |
Jun 09, 2023 | 1.550 | 1.550 | 1.198 | 1.303 | 276,033 | -0.18(-12.18%) |
Jun 08, 2023 | 1.426 | 1.483 | 1.398 | 1.483 | 70,587 | +0.07(+4.70%) |
Jun 07, 2023 | 1.369 | 1.426 | 1.350 | 1.417 | 63,714 | +0.07(+4.93%) |
Jun 06, 2023 | 1.369 | 1.405 | 1.322 | 1.350 | 95,349 | +0.00(+0.00%) |
Jun 05, 2023 | 1.521 | 1.521 | 1.303 | 1.350 | 153,318 | -0.15(-10.13%) |
Jun 02, 2023 | 1.664 | 1.702 | 1.455 | 1.502 | 189,958 | -0.06(-3.66%) |